王将フードサービスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2002/04/01 | 909 | 910 | 903 | 910 | +1 | +0.1% | 8,000 |
| 2002/03/29 | 910 | 920 | 909 | 909 | +1 | +0.1% | 14,000 |
| 2002/03/28 | 906 | 910 | 901 | 908 | +7 | +0.8% | 8,000 |
| 2002/03/27 | 924 | 924 | 901 | 901 | -25 | -2.7% | 24,000 |
| 2002/03/26 | 945 | 945 | 923 | 926 | -59 | -6% | 26,000 |
| 2002/03/25 | 1,000 | 1,007 | 985 | 985 | -15 | -1.5% | 130,000 |
| 2002/03/22 | 992 | 1,000 | 983 | 1,000 | -18 | -1.8% | 49,000 |
| 2002/03/20 | 1,008 | 1,020 | 981 | 1,018 | -70 | -6.4% | 86,000 |
| 2002/03/19 | 1,078 | 1,089 | 1,070 | 1,088 | +10 | +0.9% | 19,000 |
| 2002/03/18 | 1,080 | 1,080 | 1,061 | 1,078 | -1 | -0.1% | 17,000 |
| 2002/03/15 | 1,056 | 1,080 | 1,056 | 1,079 | +28 | +2.7% | 28,000 |
| 2002/03/14 | 1,059 | 1,059 | 1,050 | 1,051 | -6 | -0.6% | 12,000 |
| 2002/03/13 | 1,059 | 1,059 | 1,057 | 1,057 | -2 | -0.2% | 5,000 |
| 2002/03/12 | 1,050 | 1,059 | 1,050 | 1,059 | +9 | +0.9% | 10,000 |
| 2002/03/11 | 1,060 | 1,060 | 1,050 | 1,050 | +10 | +1% | 11,000 |
| 2002/03/08 | 1,031 | 1,040 | 1,030 | 1,040 | +10 | +1% | 7,000 |
| 2002/03/07 | 1,040 | 1,040 | 1,030 | 1,030 | -10 | -1% | 10,000 |
| 2002/03/06 | 1,049 | 1,055 | 1,040 | 1,040 | -13 | -1.2% | 18,000 |
| 2002/03/05 | 1,050 | 1,055 | 1,050 | 1,053 | +3 | +0.3% | 5,000 |
| 2002/03/04 | 1,050 | 1,060 | 1,050 | 1,050 | ±0 | ±0% | 17,000 |
| 2002/03/01 | 1,040 | 1,050 | 1,040 | 1,050 | -2 | -0.2% | 11,000 |
| 2002/02/28 | 1,059 | 1,070 | 1,051 | 1,052 | +16 | +1.5% | 25,000 |
| 2002/02/27 | 1,030 | 1,045 | 1,030 | 1,036 | +6 | +0.6% | 17,000 |
| 2002/02/26 | 1,020 | 1,030 | 1,010 | 1,030 | +20 | +2% | 10,000 |
| 2002/02/25 | 971 | 1,010 | 971 | 1,010 | +40 | +4.1% | 18,000 |
| 2002/02/22 | 960 | 970 | 960 | 970 | +16 | +1.7% | 2,000 |
| 2002/02/21 | 950 | 954 | 950 | 954 | +5 | +0.5% | 3,000 |
| 2002/02/20 | 948 | 949 | 936 | 949 | ±0 | ±0% | 6,000 |
| 2002/02/19 | 934 | 949 | 933 | 949 | +19 | +2% | 8,000 |
| 2002/02/18 | 927 | 930 | 927 | 930 | +13 | +1.4% | 2,000 |
| 2002/02/15 | 919 | 920 | 915 | 917 | -7 | -0.8% | 10,000 |
| 2002/02/14 | 920 | 930 | 920 | 924 | +8 | +0.9% | 14,000 |
| 2002/02/13 | 917 | 927 | 915 | 916 | +3 | +0.3% | 11,000 |
| 2002/02/12 | 921 | 932 | 913 | 913 | +3 | +0.3% | 13,000 |
| 2002/02/08 | 919 | 929 | 910 | 910 | -19 | -2% | 15,000 |
| 2002/02/07 | 922 | 929 | 915 | 929 | +9 | +1% | 13,000 |
| 2002/02/06 | 920 | 930 | 920 | 920 | -8 | -0.9% | 8,000 |
| 2002/02/05 | 927 | 928 | 927 | 928 | -8 | -0.9% | 4,000 |
| 2002/02/04 | 925 | 936 | 922 | 936 | +8 | +0.9% | 10,000 |
| 2002/02/01 | 930 | 930 | 921 | 928 | +8 | +0.9% | 8,000 |
| 2002/01/31 | 921 | 929 | 920 | 920 | ±0 | ±0% | 8,000 |
| 2002/01/30 | 920 | 920 | 912 | 920 | ±0 | ±0% | 10,000 |
| 2002/01/29 | 911 | 920 | 911 | 920 | +10 | +1.1% | 7,000 |
| 2002/01/28 | 911 | 911 | 910 | 910 | ±0 | ±0% | 5,000 |
| 2002/01/25 | 910 | 910 | 910 | 910 | ±0 | ±0% | 7,000 |
| 2002/01/24 | 910 | 910 | 910 | 910 | +1 | +0.1% | 5,000 |
| 2002/01/23 | 905 | 909 | 905 | 909 | +2 | +0.2% | 4,000 |
| 2002/01/22 | 910 | 910 | 906 | 907 | +2 | +0.2% | 7,000 |
| 2002/01/21 | 902 | 909 | 902 | 905 | +4 | +0.4% | 4,000 |
| 2002/01/18 | 901 | 905 | 900 | 901 | ±0 | ±0% | 9,000 |
5551～
5600
件表示中 / 6839件
類似銘柄と比較する
現在ご覧いただいている「王将フード」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| 王将フード | 300,500円 | +8.4% | +8.4% | 1.66% | 21.31倍 | 2.40倍 |
|
関西地盤に中華料理店「餃子の王将」を展開。直営中心だが、社員のれん分け主体にＦＣも |
| 日ガス | 206,900円 | +2.9% | +13.6% | 4.47% | 16.31倍 | 3.50倍 |
|
関東地盤にＬＰガス、都市ガスを展開。直販に特色。Ｍ＆Ａ戦略で商圏拡大。電力にも参入 |
| イズミ | 311,800円 | +11.9% | -18.6% | 2.89% | 15.49倍 | 0.78倍 |
|
中四国・九州地盤。ＳＣ型総合スーパー「ゆめタウン」が軸。食品スーパーも。ニチリウグループ |
| セリア | 274,400円 | +5.0% | +2.2% | 2.55% | 20.04倍 | 1.98倍 |
|
１００円ショップ２位。独自の業務効率化システム駆使し、利益率高い。国内シェア拡大に注力 |
| ＤＣＭ | 141,000円 | +12.7% | +19.7% | 3.12% | 9.74倍 | 0.72倍 |
|
ホームセンター業界２位。「ＤＣＭ」や「ホダカ」、小型店「ニコット」を展開。Ｍ＆Ａに積極的 |
市場注目の銘柄
チャート関連のコラム
